Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 32.95 | 32.98 | 32.67 | 32.94 | 4,575,508 | -0.24(-0.74%) |
Nov 27, 2009 | 33.12 | 33.29 | 32.97 | 33.19 | 1,526,715 | -0.43(-1.29%) |
Nov 25, 2009 | 33.86 | 33.86 | 33.53 | 33.62 | 2,006,354 | -0.16(-0.46%) |
Nov 24, 2009 | 33.70 | 33.83 | 33.51 | 33.78 | 2,579,750 | +0.03(+0.07%) |
Nov 23, 2009 | 33.64 | 33.83 | 33.50 | 33.75 | 2,532,436 | +0.47(+1.41%) |
Nov 20, 2009 | 33.22 | 33.50 | 33.14 | 33.28 | 3,084,141 | +0.09(+0.26%) |
Nov 19, 2009 | 33.32 | 33.32 | 32.89 | 33.19 | 1,714,612 | -0.23(-0.68%) |
Nov 18, 2009 | 33.40 | 33.51 | 33.14 | 33.42 | 1,866,228 | -0.04(-0.11%) |
Nov 17, 2009 | 33.52 | 33.56 | 33.24 | 33.46 | 1,701,310 | +0.01(+0.02%) |
Nov 16, 2009 | 33.49 | 33.71 | 33.34 | 33.45 | 3,783,912 | +0.01(+0.04%) |
Nov 13, 2009 | 33.28 | 33.45 | 33.16 | 33.44 | 2,999,801 | +0.26(+0.77%) |
Nov 12, 2009 | 33.09 | 33.23 | 32.99 | 33.18 | 2,755,791 | +0.14(+0.42%) |
Nov 11, 2009 | 33.28 | 33.28 | 32.90 | 33.04 | 2,145,731 | -0.05(-0.15%) |
Nov 10, 2009 | 32.89 | 33.21 | 32.89 | 33.09 | 2,566,813 | +0.09(+0.28%) |
Nov 09, 2009 | 32.80 | 33.02 | 32.71 | 33.00 | 2,557,262 | +0.29(+0.90%) |
Nov 06, 2009 | 32.64 | 32.84 | 32.47 | 32.70 | 3,079,388 | +0.02(+0.06%) |
Nov 05, 2009 | 32.49 | 32.75 | 32.36 | 32.69 | 4,014,697 | +0.23(+0.71%) |
Nov 04, 2009 | 32.07 | 32.58 | 32.02 | 32.45 | 3,813,635 | +0.43(+1.35%) |
Nov 03, 2009 | 32.32 | 32.54 | 31.84 | 32.02 | 3,304,609 | -0.40(-1.24%) |
Nov 02, 2009 | 32.28 | 32.58 | 32.28 | 32.42 | 3,697,667 | +0.13(+0.41%) |
Oct 30, 2009 | 32.39 | 32.94 | 32.23 | 32.29 | 6,240,274 | +0.10(+0.31%) |
Oct 29, 2009 | 31.65 | 32.25 | 31.47 | 32.19 | 4,765,740 | +0.87(+2.78%) |
Oct 28, 2009 | 31.45 | 31.81 | 31.24 | 31.32 | 4,525,727 | -0.27(-0.85%) |
Oct 27, 2009 | 31.58 | 31.86 | 31.52 | 31.59 | 3,613,323 | -0.02(-0.06%) |
Oct 26, 2009 | 31.51 | 32.02 | 31.39 | 31.61 | 3,086,093 | +0.16(+0.50%) |
Oct 23, 2009 | 31.36 | 31.46 | 31.22 | 31.45 | 2,660,358 | -0.28(-0.87%) |
Oct 22, 2009 | 31.75 | 31.87 | 31.38 | 31.73 | 2,722,265 | -0.01(-0.04%) |
Oct 21, 2009 | 31.79 | 32.21 | 31.67 | 31.74 | 2,446,337 | -0.01(-0.04%) |
Oct 20, 2009 | 31.93 | 31.95 | 31.68 | 31.75 | 2,865,493 | -0.21(-0.65%) |
Oct 19, 2009 | 31.72 | 32.07 | 31.62 | 31.96 | 2,041,096 | +0.33(+1.05%) |
Oct 16, 2009 | 31.26 | 31.75 | 31.19 | 31.63 | 4,184,191 | +0.19(+0.60%) |
Oct 15, 2009 | 30.99 | 31.44 | 30.93 | 31.44 | 2,959,097 | +0.38(+1.21%) |
Oct 14, 2009 | 31.15 | 31.18 | 30.89 | 31.06 | 3,124,047 | +0.00(+0.00%) |
Oct 13, 2009 | 31.11 | 31.24 | 30.99 | 31.06 | 2,744,609 | -0.06(-0.20%) |
Oct 12, 2009 | 31.26 | 31.31 | 30.99 | 31.13 | 2,200,403 | -0.09(-0.28%) |
Oct 09, 2009 | 31.09 | 31.29 | 30.98 | 31.21 | 2,727,037 | +0.05(+0.16%) |
Oct 08, 2009 | 31.01 | 31.18 | 30.92 | 31.16 | 2,978,439 | +0.23(+0.75%) |
Oct 07, 2009 | 30.83 | 30.99 | 30.78 | 30.93 | 1,754,877 | +0.04(+0.14%) |
Oct 06, 2009 | 30.77 | 31.13 | 30.68 | 30.89 | 2,367,798 | +0.21(+0.69%) |
Oct 05, 2009 | 30.51 | 30.69 | 30.17 | 30.67 | 2,033,448 | +0.19(+0.62%) |
Oct 02, 2009 | 30.60 | 30.61 | 30.36 | 30.49 | 2,073,865 | -0.14(-0.45%) |
Oct 01, 2009 | 30.76 | 30.77 | 30.29 | 30.62 | 2,427,546 | -0.22(-0.71%) |
Sep 30, 2009 | 31.01 | 31.01 | 30.57 | 30.84 | 2,867,769 | -0.14(-0.45%) |
Sep 29, 2009 | 31.10 | 31.21 | 30.87 | 30.98 | 1,720,076 | -0.17(-0.54%) |
Sep 28, 2009 | 30.84 | 31.18 | 30.71 | 31.15 | 2,813,961 | +0.39(+1.28%) |
Sep 25, 2009 | 30.78 | 30.85 | 30.57 | 30.76 | 2,230,869 | -0.03(-0.10%) |
Sep 24, 2009 | 30.89 | 31.01 | 30.77 | 30.79 | 3,366,611 | -0.10(-0.32%) |
Sep 23, 2009 | 30.95 | 31.26 | 30.82 | 30.89 | 4,263,516 | +0.49(+1.63%) |
Sep 22, 2009 | 30.70 | 30.70 | 30.27 | 30.39 | 2,294,859 | -0.22(-0.72%) |
Sep 21, 2009 | 30.52 | 30.66 | 30.30 | 30.61 | 2,002,435 | +0.02(+0.08%) |
Sep 18, 2009 | 30.48 | 30.76 | 30.27 | 30.59 | 3,205,198 | +0.19(+0.64%) |
Sep 17, 2009 | 30.53 | 30.53 | 30.12 | 30.39 | 3,211,306 | +0.26(+0.85%) |
Sep 16, 2009 | 30.18 | 30.52 | 30.11 | 30.14 | 2,976,156 | -0.10(-0.33%) |
Sep 15, 2009 | 30.42 | 30.42 | 30.05 | 30.24 | 3,807,683 | -0.16(-0.54%) |
Sep 14, 2009 | 30.17 | 30.44 | 30.17 | 30.40 | 2,235,491 | +0.08(+0.27%) |
Sep 11, 2009 | 30.32 | 30.35 | 30.12 | 30.32 | 2,000,209 | +0.08(+0.25%) |
Sep 10, 2009 | 30.18 | 30.24 | 30.02 | 30.24 | 2,804,520 | +0.15(+0.50%) |
Sep 09, 2009 | 30.11 | 30.19 | 30.02 | 30.09 | 1,973,421 | -0.02(-0.06%) |
Sep 08, 2009 | 29.66 | 30.22 | 29.60 | 30.11 | 2,827,573 | +0.53(+1.78%) |
Sep 04, 2009 | 29.41 | 29.58 | 29.30 | 29.58 | 2,310,761 | +0.21(+0.70%) |
Sep 03, 2009 | 29.33 | 29.38 | 29.08 | 29.38 | 3,211,650 | +0.14(+0.49%) |
Sep 02, 2009 | 29.39 | 29.39 | 29.17 | 29.23 | 3,284,453 | -0.18(-0.60%) |
Sep 01, 2009 | 29.39 | 29.65 | 29.27 | 29.41 | 4,933,876 | -0.09(-0.32%) |
Aug 31, 2009 | 28.98 | 29.54 | 28.98 | 29.50 | 3,237,645 | +0.36(+1.23%) |
Aug 28, 2009 | 29.22 | 29.40 | 29.00 | 29.15 | 2,288,889 | -0.28(-0.94%) |
Aug 27, 2009 | 29.69 | 29.69 | 29.30 | 29.42 | 2,133,838 | -0.16(-0.53%) |
Aug 26, 2009 | 29.48 | 29.74 | 29.45 | 29.58 | 2,542,765 | +0.10(+0.34%) |
Aug 25, 2009 | 29.54 | 29.68 | 29.40 | 29.48 | 2,114,830 | -0.05(-0.17%) |
Aug 24, 2009 | 29.72 | 29.72 | 29.38 | 29.53 | 1,856,045 | -0.14(-0.46%) |
Aug 21, 2009 | 29.43 | 29.79 | 29.34 | 29.67 | 2,377,973 | +0.33(+1.13%) |
Aug 20, 2009 | 29.24 | 29.37 | 29.14 | 29.33 | 2,577,994 | +0.04(+0.15%) |
Aug 19, 2009 | 28.72 | 29.29 | 28.72 | 29.29 | 4,042,238 | +0.41(+1.43%) |
Aug 18, 2009 | 28.85 | 29.00 | 28.74 | 28.88 | 2,656,845 | +0.10(+0.35%) |
Aug 17, 2009 | 28.56 | 28.91 | 28.56 | 28.78 | 4,925,282 | -0.08(-0.28%) |
Aug 14, 2009 | 28.84 | 28.98 | 28.74 | 28.86 | 4,715,728 | +0.06(+0.22%) |
Aug 13, 2009 | 29.13 | 29.13 | 28.80 | 28.80 | 4,026,377 | -0.18(-0.63%) |
Aug 12, 2009 | 28.91 | 29.23 | 28.77 | 28.98 | 3,873,456 | +0.05(+0.17%) |
Aug 11, 2009 | 28.84 | 29.08 | 28.83 | 28.93 | 3,385,444 | +0.05(+0.17%) |
Aug 10, 2009 | 28.95 | 29.07 | 28.86 | 28.88 | 2,628,374 | -0.04(-0.15%) |
Aug 07, 2009 | 29.40 | 29.40 | 28.92 | 28.92 | 3,065,985 | -0.24(-0.84%) |
Aug 06, 2009 | 29.07 | 29.42 | 28.93 | 29.16 | 3,791,119 | +0.17(+0.58%) |
Aug 05, 2009 | 29.14 | 29.25 | 28.89 | 29.00 | 4,402,165 | -0.15(-0.52%) |
Aug 04, 2009 | 29.42 | 29.51 | 29.09 | 29.15 | 3,893,388 | -0.26(-0.87%) |
Aug 03, 2009 | 29.95 | 29.95 | 29.28 | 29.40 | 4,038,712 | -0.36(-1.20%) |
Jul 31, 2009 | 29.65 | 30.00 | 29.65 | 29.76 | 4,548,383 | -0.10(-0.34%) |
Jul 30, 2009 | 30.84 | 30.84 | 29.77 | 29.86 | 8,498,825 | -0.24(-0.79%) |
Jul 29, 2009 | 29.85 | 30.19 | 29.83 | 30.10 | 5,114,330 | +0.14(+0.46%) |
Jul 28, 2009 | 29.81 | 30.05 | 29.69 | 29.96 | 2,961,988 | +0.08(+0.28%) |
Jul 27, 2009 | 29.99 | 30.00 | 29.72 | 29.88 | 2,869,752 | -0.15(-0.49%) |
Jul 24, 2009 | 30.07 | 30.19 | 29.88 | 30.02 | 2,800,517 | -0.13(-0.44%) |
Jul 23, 2009 | 29.92 | 30.34 | 29.86 | 30.15 | 2,750,468 | +0.28(+0.92%) |
Jul 22, 2009 | 29.89 | 30.07 | 29.65 | 29.88 | 2,010,740 | +0.08(+0.25%) |
Jul 21, 2009 | 29.97 | 30.15 | 29.60 | 29.80 | 2,338,852 | -0.01(-0.02%) |
Jul 20, 2009 | 29.65 | 29.87 | 29.45 | 29.81 | 2,917,726 | +0.25(+0.85%) |
Jul 17, 2009 | 30.10 | 30.10 | 29.40 | 29.56 | 4,780,020 | -0.51(-1.69%) |
Jul 16, 2009 | 30.00 | 30.25 | 29.91 | 30.07 | 2,777,307 | +0.03(+0.10%) |
Jul 15, 2009 | 30.15 | 30.15 | 29.75 | 30.04 | 3,920,815 | +0.12(+0.40%) |
Jul 14, 2009 | 30.00 | 30.19 | 29.86 | 29.92 | 3,550,319 | -0.11(-0.35%) |
Jul 13, 2009 | 29.79 | 30.12 | 29.76 | 30.02 | 3,467,311 | +0.43(+1.44%) |
Jul 10, 2009 | 29.51 | 29.91 | 29.34 | 29.60 | 3,060,385 | -0.06(-0.19%) |
Jul 09, 2009 | 30.00 | 30.01 | 29.43 | 29.65 | 3,286,156 | -0.29(-0.98%) |
Jul 08, 2009 | 29.95 | 30.12 | 29.69 | 29.95 | 3,685,282 | +0.04(+0.15%) |
Jul 07, 2009 | 29.92 | 30.37 | 29.87 | 29.90 | 6,436,985 | -0.05(-0.17%) |
Jul 06, 2009 | 29.20 | 30.02 | 29.18 | 29.95 | 3,698,706 | +0.62(+2.11%) |
Jul 02, 2009 | 29.45 | 29.58 | 29.11 | 29.33 | 3,428,444 | -0.46(-1.54%) |
Jul 01, 2009 | 29.39 | 29.90 | 29.39 | 29.79 | 3,998,733 | +0.61(+2.10%) |
Jun 30, 2009 | 29.20 | 29.39 | 28.73 | 29.18 | 3,565,905 | -0.02(-0.06%) |
Jun 29, 2009 | 29.08 | 29.31 | 28.92 | 29.20 | 2,652,311 | +0.23(+0.80%) |
Jun 26, 2009 | 29.00 | 29.08 | 28.64 | 28.96 | 5,814,521 | -0.06(-0.22%) |
Jun 25, 2009 | 28.69 | 29.09 | 28.63 | 29.03 | 3,744,233 | +0.41(+1.45%) |
Jun 24, 2009 | 28.54 | 28.78 | 28.33 | 28.61 | 4,107,519 | +0.23(+0.82%) |
Jun 23, 2009 | 28.27 | 28.56 | 28.11 | 28.38 | 4,314,790 | +0.11(+0.40%) |
Jun 22, 2009 | 28.11 | 28.40 | 28.03 | 28.27 | 3,182,201 | +0.02(+0.07%) |
Jun 19, 2009 | 28.46 | 28.63 | 28.15 | 28.25 | 5,022,481 | -0.08(-0.27%) |
Jun 18, 2009 | 27.81 | 28.54 | 27.71 | 28.33 | 4,160,934 | +0.62(+2.24%) |
Jun 17, 2009 | 27.60 | 27.91 | 27.44 | 27.70 | 3,577,254 | +0.48(+1.75%) |
Jun 16, 2009 | 27.33 | 27.38 | 27.05 | 27.23 | 3,364,769 | -0.26(-0.96%) |
Jun 15, 2009 | 27.71 | 27.81 | 27.18 | 27.49 | 2,674,990 | -0.42(-1.50%) |
Jun 12, 2009 | 27.47 | 27.95 | 27.25 | 27.91 | 3,067,497 | +0.38(+1.37%) |
Jun 11, 2009 | 27.25 | 27.86 | 27.25 | 27.54 | 3,183,150 | +0.29(+1.08%) |
Jun 10, 2009 | 27.70 | 27.88 | 27.10 | 27.24 | 2,824,496 | -0.29(-1.05%) |
Jun 09, 2009 | 28.02 | 28.02 | 27.51 | 27.53 | 2,927,434 | -0.36(-1.30%) |
Jun 08, 2009 | 27.60 | 28.06 | 27.48 | 27.89 | 3,358,123 | +0.46(+1.69%) |
Jun 05, 2009 | 27.85 | 27.85 | 27.26 | 27.43 | 2,665,147 | -0.16(-0.59%) |
Jun 04, 2009 | 27.82 | 27.99 | 27.52 | 27.59 | 3,363,853 | -0.16(-0.59%) |
Jun 03, 2009 | 27.78 | 28.08 | 27.69 | 27.75 | 3,606,492 | -0.18(-0.63%) |
Jun 02, 2009 | 27.47 | 28.09 | 27.40 | 27.93 | 4,025,983 | +0.46(+1.66%) |
Jun 01, 2009 | 27.34 | 27.57 | 27.18 | 27.47 | 3,086,840 | +0.38(+1.39%) |
May 29, 2009 | 27.22 | 27.25 | 26.84 | 27.10 | 3,293,126 | -0.04(-0.14%) |
May 28, 2009 | 27.03 | 27.29 | 26.87 | 27.13 | 3,155,269 | +0.05(+0.18%) |
May 27, 2009 | 27.60 | 27.60 | 26.98 | 27.08 | 4,157,975 | -0.47(-1.71%) |
May 26, 2009 | 27.34 | 27.64 | 26.99 | 27.55 | 2,404,120 | +0.19(+0.69%) |
May 22, 2009 | 27.22 | 27.66 | 27.13 | 27.37 | 2,454,784 | +0.16(+0.58%) |
May 21, 2009 | 27.12 | 27.24 | 26.93 | 27.21 | 2,141,257 | -0.13(-0.48%) |
May 20, 2009 | 27.47 | 27.77 | 27.30 | 27.34 | 2,845,100 | -0.08(-0.27%) |
May 19, 2009 | 27.47 | 27.54 | 27.30 | 27.42 | 2,470,169 | -0.04(-0.14%) |
May 18, 2009 | 27.17 | 27.51 | 26.97 | 27.45 | 2,767,653 | +0.39(+1.46%) |
May 15, 2009 | 27.15 | 27.32 | 26.82 | 27.06 | 3,137,571 | -0.14(-0.51%) |
May 14, 2009 | 26.69 | 27.23 | 26.55 | 27.20 | 4,944,519 | +0.49(+1.85%) |
May 13, 2009 | 26.84 | 27.12 | 26.56 | 26.70 | 3,221,289 | -0.33(-1.23%) |
May 12, 2009 | 26.93 | 27.21 | 26.83 | 27.03 | 3,124,178 | +0.14(+0.54%) |
May 11, 2009 | 26.60 | 26.95 | 26.46 | 26.89 | 2,874,449 | +0.06(+0.21%) |
May 08, 2009 | 26.96 | 27.02 | 26.63 | 26.83 | 2,217,296 | +0.11(+0.42%) |
May 07, 2009 | 27.17 | 27.25 | 26.54 | 26.72 | 4,023,327 | -0.22(-0.81%) |
May 06, 2009 | 27.39 | 27.56 | 26.71 | 26.94 | 3,617,346 | -0.24(-0.90%) |
May 05, 2009 | 27.64 | 28.14 | 27.00 | 27.18 | 5,757,476 | -0.55(-1.97%) |
May 04, 2009 | 27.35 | 27.87 | 27.08 | 27.73 | 5,434,288 | +0.54(+1.98%) |
May 01, 2009 | 26.43 | 27.25 | 26.43 | 27.19 | 5,471,937 | +0.81(+3.06%) |
Apr 30, 2009 | 25.67 | 27.51 | 25.24 | 26.38 | 9,510,688 | +1.64(+6.61%) |
Apr 29, 2009 | 24.67 | 25.01 | 24.61 | 24.75 | 3,767,670 | +0.19(+0.79%) |
Apr 28, 2009 | 24.11 | 24.65 | 24.11 | 24.55 | 3,111,839 | +0.29(+1.19%) |
Apr 27, 2009 | 24.22 | 24.70 | 24.18 | 24.27 | 3,093,847 | -0.13(-0.54%) |
Apr 24, 2009 | 24.72 | 24.72 | 24.06 | 24.40 | 3,010,642 | -0.11(-0.43%) |
Apr 23, 2009 | 24.62 | 24.72 | 24.28 | 24.50 | 3,660,760 | -0.15(-0.61%) |
Apr 22, 2009 | 25.03 | 25.03 | 24.63 | 24.65 | 3,062,811 | -0.39(-1.58%) |
Apr 21, 2009 | 24.66 | 25.36 | 24.66 | 25.05 | 3,051,984 | +0.24(+0.96%) |
Apr 20, 2009 | 24.90 | 25.37 | 24.74 | 24.81 | 3,400,647 | -0.31(-1.25%) |
Apr 17, 2009 | 25.24 | 25.37 | 24.90 | 25.12 | 3,381,707 | -0.09(-0.35%) |
Apr 16, 2009 | 25.10 | 25.29 | 24.59 | 25.21 | 4,360,402 | +0.24(+0.98%) |
Apr 15, 2009 | 24.60 | 24.97 | 24.51 | 24.97 | 3,002,337 | +0.37(+1.50%) |
Apr 14, 2009 | 24.57 | 24.70 | 24.21 | 24.60 | 3,457,002 | +0.01(+0.05%) |
Apr 13, 2009 | 24.69 | 25.04 | 24.55 | 24.58 | 3,626,788 | -0.19(-0.78%) |
Apr 09, 2009 | 25.00 | 25.01 | 24.52 | 24.78 | 3,969,551 | +0.21(+0.84%) |
Apr 08, 2009 | 24.45 | 24.60 | 24.26 | 24.57 | 3,923,152 | +0.17(+0.69%) |
Apr 07, 2009 | 23.84 | 24.54 | 23.84 | 24.40 | 5,751,738 | +0.26(+1.06%) |
Apr 06, 2009 | 23.71 | 24.15 | 23.71 | 24.15 | 4,057,018 | +0.33(+1.39%) |
Apr 03, 2009 | 24.14 | 24.24 | 23.56 | 23.81 | 4,313,610 | -0.09(-0.39%) |
Apr 02, 2009 | 24.02 | 24.23 | 23.70 | 23.91 | 6,329,021 | +0.36(+1.52%) |
Apr 01, 2009 | 22.74 | 23.71 | 22.74 | 23.55 | 6,387,308 | +0.60(+2.62%) |
Mar 31, 2009 | 23.08 | 23.21 | 22.73 | 22.95 | 4,260,683 | +0.09(+0.41%) |
Mar 30, 2009 | 22.87 | 23.02 | 22.60 | 22.86 | 3,093,388 | -0.71(-3.03%) |
Mar 26, 2009 | 23.50 | 23.58 | 23.16 | 23.57 | 3,902,069 | +0.09(+0.37%) |
Mar 25, 2009 | 23.47 | 23.58 | 23.12 | 23.48 | 5,188,706 | +0.19(+0.83%) |
Mar 24, 2009 | 23.41 | 23.66 | 23.27 | 23.29 | 3,693,681 | -0.33(-1.41%) |
Mar 23, 2009 | 23.19 | 23.62 | 23.18 | 23.62 | 4,518,847 | +0.80(+3.49%) |
Mar 20, 2009 | 22.99 | 23.24 | 22.77 | 22.82 | 5,600,619 | -0.18(-0.78%) |
Mar 19, 2009 | 23.37 | 23.39 | 22.87 | 23.00 | 4,673,621 | -0.18(-0.80%) |
Mar 18, 2009 | 23.27 | 23.33 | 22.79 | 23.19 | 7,105,423 | -0.54(-2.27%) |
Mar 17, 2009 | 23.58 | 23.81 | 23.42 | 23.73 | 5,660,457 | -0.02(-0.08%) |
Mar 16, 2009 | 23.32 | 23.99 | 23.21 | 23.75 | 3,987,708 | +0.57(+2.46%) |
Mar 13, 2009 | 23.18 | 23.29 | 22.90 | 23.18 | 0 | +0.19(+0.85%) |
Mar 12, 2009 | 22.45 | 23.07 | 22.33 | 22.98 | 4,740,092 | +0.53(+2.34%) |
Mar 11, 2009 | 22.82 | 22.84 | 22.37 | 22.45 | 4,601,333 | -0.21(-0.91%) |
Mar 10, 2009 | 22.91 | 22.91 | 22.37 | 22.66 | 6,692,889 | +0.11(+0.47%) |
Mar 09, 2009 | 23.03 | 23.14 | 22.54 | 22.55 | 5,133,835 | -0.73(-3.12%) |
Mar 06, 2009 | 22.97 | 23.57 | 22.75 | 23.28 | 0 | +0.28(+1.20%) |
Mar 05, 2009 | 23.65 | 23.65 | 22.83 | 23.01 | 7,185,145 | -0.85(-3.55%) |
Mar 04, 2009 | 24.11 | 24.27 | 23.44 | 23.85 | 6,830,421 | +0.08(+0.34%) |
Mar 02, 2009 | 24.01 | 24.29 | 23.73 | 23.77 | 6,044,206 | -0.61(-2.52%) |
Feb 27, 2009 | 23.85 | 24.70 | 23.81 | 24.38 | 0 | +0.13(+0.54%) |
Feb 26, 2009 | 24.87 | 24.87 | 24.22 | 24.25 | 5,938,565 | -0.32(-1.30%) |
Feb 25, 2009 | 24.67 | 24.91 | 24.51 | 24.57 | 4,738,006 | -0.28(-1.13%) |
Feb 24, 2009 | 24.47 | 24.99 | 24.43 | 24.85 | 5,340,025 | +0.38(+1.54%) |
Feb 23, 2009 | 25.41 | 25.41 | 24.30 | 24.48 | 5,020,514 | -0.69(-2.74%) |
Feb 20, 2009 | 25.10 | 25.56 | 24.82 | 25.17 | 0 | -0.43(-1.66%) |
Feb 19, 2009 | 25.52 | 25.91 | 25.34 | 25.59 | 4,137,380 | +0.33(+1.29%) |
Feb 18, 2009 | 25.40 | 25.52 | 25.05 | 25.27 | 4,551,244 | +0.11(+0.42%) |
Feb 17, 2009 | 25.54 | 25.92 | 25.02 | 25.16 | 4,109,000 | -0.76(-2.95%) |
Feb 13, 2009 | 25.85 | 26.19 | 25.63 | 25.93 | 4,378,292 | +0.04(+0.17%) |
Feb 12, 2009 | 25.70 | 25.89 | 25.17 | 25.88 | 5,426,183 | -0.10(-0.39%) |
Feb 11, 2009 | 26.00 | 26.13 | 25.56 | 25.98 | 4,679,748 | +0.13(+0.51%) |
Feb 10, 2009 | 27.07 | 27.08 | 25.67 | 25.85 | 6,489,800 | -1.23(-4.56%) |
Feb 09, 2009 | 27.27 | 27.39 | 26.85 | 27.08 | 3,404,083 | -0.22(-0.80%) |
Feb 06, 2009 | 27.44 | 27.54 | 26.94 | 27.30 | 4,850,331 | -0.06(-0.23%) |
Feb 05, 2009 | 27.06 | 27.72 | 27.03 | 27.37 | 5,230,297 | +0.12(+0.44%) |
Feb 04, 2009 | 28.17 | 28.17 | 27.03 | 27.25 | 5,466,689 | -0.90(-3.21%) |
Feb 03, 2009 | 27.79 | 28.26 | 27.30 | 28.15 | 3,184,899 | +0.49(+1.77%) |
Feb 02, 2009 | 26.96 | 27.74 | 26.96 | 27.66 | 2,498,048 | +0.29(+1.05%) |
Jan 30, 2009 | 28.21 | 28.21 | 27.19 | 27.37 | 0 | -0.90(-3.17%) |
Jan 29, 2009 | 28.21 | 28.78 | 28.08 | 28.27 | 2,522,541 | -0.04(-0.16%) |
Jan 28, 2009 | 28.57 | 28.59 | 28.12 | 28.31 | 3,174,277 | -0.03(-0.11%) |
Jan 27, 2009 | 28.19 | 28.49 | 28.07 | 28.34 | 2,557,433 | +0.33(+1.19%) |
Jan 26, 2009 | 27.71 | 28.33 | 27.71 | 28.01 | 3,354,415 | +0.30(+1.09%) |
Jan 23, 2009 | 27.54 | 27.80 | 27.27 | 27.71 | 3,879,203 | -0.43(-1.54%) |
Jan 22, 2009 | 27.55 | 28.24 | 27.51 | 28.14 | 5,042,539 | -0.12(-0.42%) |
Jan 21, 2009 | 28.45 | 28.45 | 27.69 | 28.26 | 4,231,441 | +0.27(+0.96%) |
Jan 20, 2009 | 27.88 | 28.63 | 27.67 | 27.99 | 5,850,295 | +0.03(+0.11%) |
Jan 16, 2009 | 27.45 | 28.10 | 27.44 | 27.96 | 0 | +1.18(+4.40%) |
Jan 15, 2009 | 26.65 | 26.80 | 26.29 | 26.78 | 4,386,291 | +0.06(+0.23%) |
Jan 14, 2009 | 27.15 | 27.18 | 26.56 | 26.72 | 3,494,268 | -0.78(-2.85%) |
Jan 13, 2009 | 27.39 | 27.58 | 27.21 | 27.50 | 3,051,755 | +0.13(+0.46%) |
Jan 12, 2009 | 27.28 | 27.47 | 27.03 | 27.38 | 3,794,988 | +0.10(+0.37%) |
Jan 09, 2009 | 27.75 | 28.16 | 27.14 | 27.28 | 3,090,885 | -0.52(-1.87%) |
Jan 08, 2009 | 27.79 | 27.99 | 26.47 | 27.80 | 3,778,045 | -0.06(-0.23%) |
Jan 07, 2009 | 27.64 | 28.26 | 27.64 | 27.86 | 3,834,728 | -0.11(-0.40%) |
Jan 06, 2009 | 28.25 | 28.43 | 27.79 | 27.97 | 3,277,429 | -0.09(-0.31%) |
Jan 05, 2009 | 28.16 | 28.31 | 27.91 | 28.06 | 3,725,606 | -0.16(-0.58%) |
Jan 02, 2009 | 27.55 | 28.43 | 27.23 | 28.22 | 0 | +0.75(+2.74%) |
Jan 01, 2009 | 27.03 | 27.62 | 27.03 | 27.47 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.03 | 27.62 | 27.03 | 27.47 | 3,241,143 | +0.41(+1.53%) |
Dec 30, 2008 | 26.42 | 27.06 | 26.42 | 27.06 | 4,304,562 | +0.70(+2.64%) |
Dec 29, 2008 | 26.56 | 26.56 | 26.17 | 26.36 | 3,207,519 | -0.14(-0.52%) |
Dec 26, 2008 | 26.16 | 26.64 | 26.16 | 26.50 | 1,897,745 | +0.40(+1.54%) |
Dec 24, 2008 | 26.16 | 26.30 | 25.93 | 26.10 | 1,163,276 | +0.14(+0.56%) |
Dec 23, 2008 | 26.47 | 26.68 | 25.88 | 25.96 | 3,690,241 | -0.50(-1.89%) |
Dec 22, 2008 | 26.65 | 26.95 | 26.13 | 26.46 | 3,444,372 | -0.25(-0.94%) |
Dec 19, 2008 | 27.30 | 27.30 | 26.61 | 26.71 | 4,488,331 | +0.01(+0.05%) |
Dec 18, 2008 | 26.99 | 27.41 | 26.45 | 26.70 | 4,605,730 | -0.10(-0.37%) |
Dec 17, 2008 | 27.57 | 27.57 | 26.75 | 26.80 | 4,899,772 | -0.73(-2.64%) |
Dec 16, 2008 | 26.53 | 27.55 | 26.50 | 27.52 | 4,976,707 | +1.12(+4.22%) |
Dec 15, 2008 | 26.85 | 26.85 | 26.16 | 26.41 | 3,315,579 | -0.24(-0.89%) |
Dec 12, 2008 | 25.98 | 26.66 | 25.61 | 26.65 | 4,315,835 | +0.59(+2.26%) |
Dec 11, 2008 | 25.97 | 26.55 | 25.94 | 26.06 | 4,446,261 | -0.26(-0.98%) |
Dec 10, 2008 | 26.56 | 26.98 | 25.91 | 26.31 | 4,442,517 | -0.07(-0.26%) |
Dec 09, 2008 | 26.77 | 27.20 | 26.30 | 26.38 | 4,144,579 | -0.46(-1.73%) |
Dec 08, 2008 | 27.61 | 27.61 | 26.67 | 26.85 | 5,355,003 | +0.08(+0.28%) |
Dec 05, 2008 | 25.58 | 26.84 | 25.57 | 26.77 | 6,224,501 | +1.16(+4.53%) |
Dec 04, 2008 | 26.07 | 26.38 | 25.36 | 25.61 | 3,668,664 | -0.65(-2.46%) |
Dec 03, 2008 | 25.71 | 26.28 | 25.26 | 26.26 | 4,011,114 | +0.31(+1.21%) |
Dec 02, 2008 | 25.96 | 26.21 | 25.29 | 25.94 | 6,747,123 | +0.31(+1.22%) |